Bloomberg Opinion Forbes Greece
Είσοδος - Εγγραφή
Realtime Ticker
RECENT SEARCHES
FEATURED

Μετέωρη η Ευρώπη στον κατά Τραμπ νέο κόσμο

Ζωντανή η τουριστική κίνηση στις γιορτές - Τι προσδοκά η αγορά

Η Τουρκία ελίσσεται στο Κέρας της Αφρικής: Το πετρέλαιο στη Σομαλία και οι νέοι εχθροί

Με συμβιβαστικές διαθέσεις ο Ζελένσκι στο Βερολίνο - Συνεχίζονται τη Δευτέρα οι συνομιλίες

BEST TAGS
Όλες οι Μετοχές Τιμές ανά Κλάδο Οι μετοχές μου Εικόνα Αγοράς Αποδόσεις Σύνθεση Δεικτών Πακέτα

ΓΕΚ ΤΕΡΝΑ Α.Ε. (ΓΕΚΤΕΡΝΑ)

25,1400€

0,0800 (0,32 %)
  • Άνοιγμα 24,9400
  • Υψηλό 25,2600
  • Χαμηλό 24,8600
  • Όγκος 226.659
  • Τζίρος 5.673.298 €
  • Πράξεις 1.311
  • Αγοραστές
  • Πωλητές 25,1400 x 2.000
  • Κεφαλαιοποίηση 2.600.061.536 €
  • Υψηλό Εβδ. 25,5800
  • Υψηλό Μήνα 25,5800
  • Υψηλό 52 εβδ. 25,5800
  • Χαμηλό Εβδ. 24,8600
  • Χαμηλό Μήνα 23,2400
  • Χαμηλό 52 εβδ. 16,8100
  • Αρ. Μετοχών 103.423.291

Ιστορικά κλεισίματα μετοχής γεκτερνα

/finance/exporthistorycloses?symbol=%CE%B3%CE%B5%CE%BA%CF%84%CE%B5%CF%81%CE%BD%CE%B1&key=1466039437
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
12/12/2025 25,1400 0,32% 24,9400 25,2600 24,8600 226.659 5.673.298,22
11/12/2025 25,0600 -0,48% 25,1800 25,2000 24,9800 111.696 2.803.404,86
10/12/2025 25,1800 -0,87% 25,3000 25,3800 24,9400 119.817 3.012.208,28
09/12/2025 25,4000 -0,39% 25,4000 25,5600 25,3000 337.388 8.602.422,08
08/12/2025 25,5000 0,55% 25,3600 25,5800 25,3000 395.418 10.085.528,52
05/12/2025 25,3600 1,44% 25,0000 25,3800 25,0000 212.120 5.347.091,42
04/12/2025 25,0000 0,73% 24,9000 25,1000 24,9000 117.375 2.933.874,48
03/12/2025 24,8200 -0,96% 25,0600 25,2200 24,8200 174.858 4.380.881,34
02/12/2025 25,0600 1,70% 24,8800 25,1200 24,8200 193.903 4.833.460,90
01/12/2025 24,6400 -0,81% 24,8800 24,9000 24,5200 51.991 1.284.671,80
28/11/2025 24,8400 -0,16% 24,8800 25,1200 24,7000 107.167 2.666.240,42
27/11/2025 24,8800 1,55% 24,6200 24,9200 24,6000 165.545 4.104.706,50
26/11/2025 24,5000 0,82% 24,3000 24,6200 24,2600 165.363 4.046.278,14
25/11/2025 24,3000 0,33% 23,9800 24,3600 23,9800 88.603 2.144.235,02
24/11/2025 24,2200 0,25% 24,1400 24,3000 24,0800 155.385 3.758.373,76
21/11/2025 24,1600 -0,33% 24,2400 24,2400 23,8600 113.515 2.728.330,02
20/11/2025 24,2400 0,83% 24,0400 24,3600 24,0400 238.701 5.783.098,58
19/11/2025 24,0400 2,74% 23,4000 24,2800 23,4000 157.933 3.769.187,72
18/11/2025 23,4000 -2,34% 23,7800 23,7800 23,2400 153.819 3.602.540,30
17/11/2025 23,9600 -0,17% 24,2800 24,4800 23,9600 101.794 2.457.470,78
14/11/2025 24,0000 -0,91% 24,1600 24,2800 23,9000 235.090 5.667.227,68
13/11/2025 24,2200 0,58% 24,1200 24,3600 23,9800 196.556 4.753.863,18
12/11/2025 24,0800 2,64% 23,5000 24,1400 23,5000 237.472 5.685.922,30
11/11/2025 23,4600 1,47% 23,0000 23,5600 23,0000 277.784 6.507.379,00
10/11/2025 23,1200 0,43% 23,1800 23,3600 23,0000 133.354 3.088.310,32
07/11/2025 23,0200 0,09% 23,1600 23,1600 22,5000 86.923 1.991.221,08
06/11/2025 23,0000 -0,26% 22,9600 23,0600 22,8600 50.415 1.157.136,82
05/11/2025 23,0600 0,17% 23,0200 23,2400 22,8400 52.912 1.215.257,82
04/11/2025 23,0200 -0,09% 23,0400 23,0400 22,7000 74.980 1.714.325,02
03/11/2025 23,0400 -0,60% 23,1800 23,2600 22,9600 101.240 2.341.517,68
31/10/2025 23,1800 0,43% 23,2600 23,2600 22,7800 185.366 4.266.535,94
30/10/2025 23,0800 -1,37% 23,4000 23,4400 22,9800 132.481 3.056.655,68
29/10/2025 23,4000 1,74% 23,2600 23,4000 23,0200 211.961 4.925.588,42
27/10/2025 23,0000 -0,43% 23,2800 23,2800 22,9800 60.266 1.391.218,14
24/10/2025 23,1000 -0,52% 23,2200 23,2800 23,0600 104.230 2.416.606,06
23/10/2025 23,2200 1,66% 22,9800 23,2200 22,8000 194.997 4.488.415,34
22/10/2025 22,8400 0,53% 22,7200 22,9600 22,6400 113.097 2.580.346,06
21/10/2025 22,7200 -0,35% 22,8000 22,9200 22,5000 100.175 2.276.226,90
20/10/2025 22,8000 0,00% 22,8000 23,0400 22,5000 83.050 1.891.588,10
17/10/2025 22,8000 -1,30% 23,0800 23,0800 22,2400 349.023 7.912.644,20
16/10/2025 23,1000 -1,37% 23,4200 23,4200 22,6400 196.702 4.523.455,28
15/10/2025 23,4200 0,09% 23,5000 23,5200 23,2600 198.079 4.631.817,66
14/10/2025 23,4000 0,17% 23,3600 23,4400 23,1200 145.354 3.391.453,54
13/10/2025 23,3600 1,65% 22,7200 23,6000 22,7200 283.415 6.606.437,22
10/10/2025 22,9800 0,17% 23,0000 23,0200 22,8000 132.955 3.050.161,20
09/10/2025 22,9400 1,87% 22,6800 23,0600 22,5200 138.936 3.176.674,48
08/10/2025 22,5200 0,18% 22,4800 22,6200 22,1400 149.721 3.359.772,46
07/10/2025 22,4800 1,72% 22,2600 22,4800 21,6600 86.100 1.900.821,24
06/10/2025 22,1000 -2,21% 22,6000 22,7000 22,0800 100.629 2.236.636,58
03/10/2025 22,6000 0,80% 22,6800 22,7200 22,4000 113.987 2.574.604,56
02/10/2025 22,4200 -0,80% 22,7800 22,7800 22,1800 98.514 2.215.277,10
01/10/2025 22,6000 1,16% 22,5000 22,6400 22,3400 89.127 2.006.301,30
30/9/2025 22,3400 -2,10% 22,8000 22,9200 22,1600 123.304 2.769.177,62
29/9/2025 22,8200 1,33% 22,5000 23,0600 22,4000 134.676 3.057.655,30
26/9/2025 22,5200 0,99% 22,3000 22,6200 22,0600 58.949 1.315.559,64
25/9/2025 22,3000 -2,45% 22,9600 22,9600 22,2800 75.114 1.695.908,14
24/9/2025 22,8600 0,00% 22,8800 22,9600 22,8000 57.784 1.322.164,96
23/9/2025 22,8600 -0,09% 23,0600 23,1200 22,7800 141.358 3.245.006,74
22/9/2025 22,8800 -0,87% 23,0800 23,0800 22,8800 65.459 1.501.196,00
19/9/2025 23,0800 0,87% 22,9600 23,0800 22,8400 275.197 6.332.649,38
18/9/2025 22,8800 -0,17% 23,0400 23,1000 22,7800 119.696 2.742.198,64
17/9/2025 22,9200 -0,17% 22,9600 23,0800 22,7800 154.222 3.535.169,42
16/9/2025 22,9600 -0,26% 23,0000 23,0800 22,9000 284.758 6.549.518,60
15/9/2025 23,0200 0,70% 22,9400 23,0200 22,7800 124.212 2.850.166,61
12/9/2025 22,8600 0,79% 22,8400 22,9000 22,6800 141.481 3.227.587,96
11/9/2025 22,6800 0,98% 22,4800 22,8000 22,4000 115.702 2.621.238,52
10/9/2025 22,4600 1,81% 22,3600 22,8000 22,2000 286.224 6.434.780,10
09/9/2025 22,0600 0,00% 22,2000 22,2000 21,9000 106.571 2.344.823,08
08/9/2025 22,0600 0,46% 21,9600 22,2000 21,8000 111.518 2.453.843,30
05/9/2025 21,9600 -0,81% 22,1400 22,2000 21,6600 75.349 1.653.375,78
04/9/2025 22,1400 -0,27% 22,3600 22,3600 21,9600 95.715 2.123.220,28
03/9/2025 22,2000 1,00% 21,9800 22,2200 21,7600 81.812 1.805.407,54
02/9/2025 21,9800 -0,99% 22,2000 22,3400 21,8000 206.152 4.554.684,70
01/9/2025 22,2000 -0,89% 22,4000 22,5200 21,9800 71.081 1.581.787,64
29/8/2025 22,4000 0,09% 22,7800 22,7800 22,3400 74.328 1.672.285,74
28/8/2025 22,3800 -2,01% 22,8400 23,0400 22,2000 128.817 2.893.802,08
27/8/2025 22,8400 -0,78% 23,0200 23,1200 22,8000 94.043 2.156.621,08
26/8/2025 23,0200 -1,62% 23,4000 23,4000 22,9800 357.854 8.273.499,12
25/8/2025 23,4000 1,21% 23,2200 23,4400 23,1600 165.342 3.858.309,16
22/8/2025 23,1200 0,96% 22,9000 23,4000 22,9000 264.817 6.136.011,18
21/8/2025 22,9000 -0,87% 23,2000 23,5200 22,9000 344.731 8.002.707,76
20/8/2025 23,1000 3,31% 22,3600 23,2000 22,3200 178.426 4.090.222,62
19/8/2025 22,3600 -0,89% 22,5600 22,6800 22,3600 116.012 2.605.557,32
18/8/2025 22,5600 -1,91% 23,0000 23,0000 22,5000 133.727 3.030.543,16
14/8/2025 23,0000 0,26% 22,9400 23,0400 22,8000 89.073 2.045.905,42
13/8/2025 22,9400 1,87% 22,5200 22,9400 22,4600 139.224 3.169.217,42
12/8/2025 22,5200 -0,79% 22,7400 22,9000 22,5000 120.345 2.722.894,44
11/8/2025 22,7000 0,35% 22,8000 22,8000 22,5200 119.717 2.710.693,68
08/8/2025 22,6200 0,09% 22,6200 22,8000 22,4000 189.564 4.283.202,42
07/8/2025 22,6000 2,08% 22,2400 22,7400 22,1600 188.242 4.231.405,84
06/8/2025 22,1400 0,45% 22,1200 22,4400 22,0000 226.587 5.039.381,66
05/8/2025 22,0400 2,32% 21,5600 22,0600 21,5600 198.765 4.350.834,96
04/8/2025 21,5400 2,28% 21,1600 21,6000 21,1600 107.685 2.312.317,62
01/8/2025 21,0600 -2,77% 21,6600 21,8200 21,0400 120.622 2.575.978,72
31/7/2025 21,6600 1,21% 21,4000 21,9200 21,4000 193.110 4.199.966,18
30/7/2025 21,4000 2,88% 20,8000 21,4600 20,8000 246.415 5.239.419,62
29/7/2025 20,8000 0,39% 20,7800 20,8600 20,5600 80.795 1.673.674,08
28/7/2025 20,7200 -0,19% 20,9400 21,0800 20,4000 68.938 1.430.026,50
25/7/2025 20,7600 -0,95% 21,1400 21,1400 20,7200 78.753 1.646.563,56
24/7/2025 20,9600 -1,13% 21,2800 21,4000 20,8800 131.615 2.782.657,88
23/7/2025 21,2000 0,47% 21,2000 21,2200 21,0000 143.544 3.032.755,74
22/7/2025 21,1000 -0,85% 21,3000 21,3400 20,9000 205.839 4.348.666,04
21/7/2025 21,2800 -1,12% 21,6000 21,6000 21,2000 152.870 3.262.470,60
18/7/2025 21,5200 0,09% 21,5000 21,6600 21,4000 300.417 6.470.007,30
17/7/2025 21,5000 1,99% 21,0000 21,6400 21,0000 365.195 7.799.409,08
16/7/2025 21,0800 0,67% 21,0800 21,3400 20,8800 156.441 3.291.649,38
15/7/2025 20,9400 0,19% 20,9800 21,1400 20,9400 115.129 2.422.051,62
14/7/2025 20,9000 -0,48% 21,0000 21,0000 20,6200 151.167 3.145.084,84
11/7/2025 21,0000 0,38% 20,9200 21,1200 20,9000 218.637 4.591.008,62
10/7/2025 20,9200 1,45% 20,7000 21,0000 20,5400 284.541 5.906.820,57
09/7/2025 20,6200 0,88% 20,5600 20,8000 20,3800 292.329 6.011.900,22
08/7/2025 20,4400 0,29% 20,3800 20,8200 20,1200 337.524 6.906.640,06
07/7/2025 20,3800 1,39% 20,0000 20,3800 19,9000 153.532 3.100.867,19
04/7/2025 20,1000 -0,20% 20,1400 20,2800 19,9600 107.691 2.164.807,40
03/7/2025 20,1400 0,00% 20,2800 20,2800 19,9000 128.939 2.583.143,16
02/7/2025 20,1400 0,70% 20,0000 20,1600 19,9500 95.844 1.919.846,28
01/7/2025 20,0000 -0,20% 19,9500 20,0800 19,8700 156.678 3.131.380,49
30/6/2025 20,0400 -0,20% 20,0000 20,3400 20,0000 122.747 2.467.342,22
27/6/2025 20,0800 1,62% 19,7600 20,3800 19,7100 286.815 5.758.228,71
26/6/2025 19,7600 1,18% 19,5000 19,9100 19,4400 186.587 3.684.026,26
25/6/2025 19,5300 0,15% 19,5000 19,5500 19,1600 488.897 9.533.454,77
24/6/2025 19,5000 1,14% 19,5400 19,7200 19,4900 234.937 4.598.451,15
23/6/2025 19,2800 0,73% 19,0600 19,2800 19,0600 91.469 1.754.909,91
20/6/2025 19,1400 -0,31% 19,2200 19,4300 19,0400 503.546 9.649.091,70
19/6/2025 19,2000 -1,29% 19,4000 19,5600 19,1000 149.776 2.894.529,31
18/6/2025 19,4500 -1,27% 19,7000 19,7500 19,3000 161.918 3.159.182,52
17/6/2025 19,7000 -1,20% 19,8000 19,9300 19,7000 263.743 5.208.267,77
16/6/2025 19,9400 0,76% 19,6800 20,0400 19,6000 343.456 6.841.753,17
13/6/2025 19,7900 -0,40% 19,6000 19,8300 19,3700 354.924 6.950.240,44
12/6/2025 19,8700 -0,15% 19,9000 20,0600 19,7900 221.516 4.404.206,49
11/6/2025 19,9000 1,74% 19,6800 19,9700 19,5200 278.466 5.502.821,85
10/6/2025 19,5600 0,88% 19,4500 19,6700 19,4000 281.153 5.486.769,95
06/6/2025 19,3900 0,21% 19,5000 19,5000 19,2800 194.668 3.773.035,19
05/6/2025 19,3500 1,04% 19,4300 19,5600 19,2500 409.100 7.924.554,35
04/6/2025 19,1500 -0,73% 19,3000 19,6800 19,0000 5.878.002 111.851.405,07
03/6/2025 19,2900 1,05% 19,2000 19,2900 19,0100 242.381 4.638.303,75
02/6/2025 19,0900 -0,42% 19,2600 19,2600 18,9000 195.033 3.715.876,17
30/5/2025 19,1700 -1,64% 19,5800 19,5800 19,1100 538.354 10.397.655,01
29/5/2025 19,4900 -0,56% 19,7200 19,7200 19,3600 144.125 2.817.919,28
28/5/2025 19,6000 1,34% 19,3400 19,7000 19,3400 443.801 8.695.447,73
27/5/2025 19,3400 0,47% 19,4600 19,4600 19,2800 203.238 3.930.792,50
26/5/2025 19,2500 1,32% 19,3800 19,3800 19,1300 135.684 2.607.812,13
23/5/2025 19,0000 -2,21% 19,4000 19,5600 18,9000 186.556 3.582.949,44
22/5/2025 19,4300 0,15% 19,4000 19,5000 19,2600 163.834 3.176.411,52
21/5/2025 19,4000 0,21% 19,4900 19,4900 19,2500 157.327 3.045.614,07
20/5/2025 19,3600 0,31% 19,3000 19,5200 19,2300 283.072 5.471.953,86
19/5/2025 19,3000 1,42% 19,0300 19,5400 19,0200 263.514 5.088.779,63
16/5/2025 19,0300 0,16% 19,1000 19,2900 18,9200 140.604 2.676.117,83
15/5/2025 19,0000 -1,30% 19,2500 19,2500 18,8800 105.375 2.006.512,32
14/5/2025 19,2500 1,74% 18,9200 19,2500 18,8000 251.362 4.762.583,97
13/5/2025 18,9200 -0,16% 19,0700 19,1300 18,8000 190.563 3.617.121,90
12/5/2025 18,9500 0,32% 19,0900 19,2800 18,8000 246.331 4.676.516,94
09/5/2025 18,8900 -0,05% 18,9500 19,0600 18,7600 314.870 5.955.365,07
08/5/2025 18,9000 3,28% 18,4600 18,9500 18,3900 404.685 7.566.194,31
07/5/2025 18,3000 0,11% 18,4400 18,4600 18,2300 144.635 2.651.179,92
06/5/2025 18,2800 -0,33% 18,4500 18,4900 18,2400 58.513 1.072.075,67
05/5/2025 18,3400 0,33% 18,2800 18,4400 18,2300 104.260 1.910.626,51
02/5/2025 18,2800 0,00% 18,2800 18,4400 18,2100 113.955 2.086.263,34
30/4/2025 18,2800 -1,19% 18,5500 18,5800 18,1400 153.564 2.817.554,93
29/4/2025 18,5000 -0,22% 18,6000 18,6100 18,4600 115.248 2.135.769,60
28/4/2025 18,5400 -0,16% 18,6700 18,6700 18,4700 114.914 2.129.828,19
25/4/2025 18,5700 0,43% 18,5000 18,6400 18,3700 100.622 1.861.950,20
24/4/2025 18,4900 -0,86% 18,5000 18,5900 18,4000 105.302 1.948.582,79
23/4/2025 18,6500 0,54% 18,8000 18,8000 18,5200 160.421 2.986.067,60
22/4/2025 18,5500 0,27% 18,4200 18,7200 18,4000 119.021 2.204.794,75
17/4/2025 18,5000 -0,48% 18,5200 18,7400 18,4600 100.250 1.862.474,08
16/4/2025 18,5900 -0,80% 18,7400 18,7400 18,4000 181.896 3.371.787,39
15/4/2025 18,7400 1,57% 18,5000 18,8000 18,4600 182.781 3.410.430,91
14/4/2025 18,4500 2,50% 18,0000 18,5000 18,0000 97.682 1.790.584,71
11/4/2025 18,0000 0,00% 17,9000 18,0800 17,5900 76.380 1.366.481,22
10/4/2025 18,0000 4,41% 18,3000 18,3000 17,8000 171.913 3.095.951,66
09/4/2025 17,2400 -3,58% 17,5000 17,8200 16,9500 376.601 6.549.883,56
08/4/2025 17,8800 4,99% 17,4500 17,9000 17,2200 294.635 5.181.307,36
07/4/2025 17,0300 -6,94% 17,0000 17,8400 16,8100 421.593 7.298.436,11
04/4/2025 18,3000 -5,48% 19,2000 19,3000 17,9200 289.610 5.352.335,42
03/4/2025 19,3600 -1,43% 19,2800 19,5200 19,1200 272.063 5.232.580,70
02/4/2025 19,6400 0,92% 19,5800 19,7400 19,4600 155.232 3.037.518,94
01/4/2025 19,4600 1,35% 19,4000 19,5000 19,2400 126.814 2.458.533,40
31/3/2025 19,2000 -3,32% 19,6000 19,7200 19,2000 164.274 3.184.675,10
28/3/2025 19,8600 1,22% 19,7600 19,9800 19,7400 186.539 3.706.805,52
27/3/2025 19,6200 0,10% 19,5000 19,9200 19,4600 281.942 5.580.175,90
26/3/2025 19,6000 2,94% 19,1600 19,6000 19,0200 309.277 5.972.398,36
24/3/2025 19,0400 1,71% 18,8000 19,0400 18,7000 103.805 1.959.570,44
21/3/2025 18,7200 -1,99% 19,1200 19,2600 18,6400 412.171 7.770.577,12
20/3/2025 19,1000 1,81% 18,8200 19,1000 18,8200 367.616 6.986.881,60
19/3/2025 18,7600 0,64% 18,6400 18,8000 18,6400 169.020 3.163.558,06
18/3/2025 18,6400 -0,64% 18,8000 18,8600 18,5800 166.722 3.116.246,34
17/3/2025 18,7600 -0,21% 18,9000 18,9000 18,6600 89.318 1.676.386,76
14/3/2025 18,8000 0,11% 18,6800 18,8400 18,6800 116.856 2.191.870,24
13/3/2025 18,7800 0,97% 18,6000 18,8000 18,5000 78.482 1.468.843,72
12/3/2025 18,6000 1,64% 18,3000 18,8000 18,3000 289.477 5.374.182,30
11/3/2025 18,3000 -1,51% 18,5400 18,6600 18,2400 111.335 2.050.546,28
10/3/2025 18,5800 0,22% 18,6000 18,7600 18,5200 77.811 1.446.645,00
07/3/2025 18,5400 -1,38% 18,8000 18,9000 18,5400 98.601 1.844.200,56
06/3/2025 18,8000 0,32% 18,8200 18,9400 18,6200 106.834 2.002.958,18
05/3/2025 18,7400 2,97% 18,3600 18,7400 18,3400 139.944 2.586.760,98
04/3/2025 18,2000 -0,76% 18,3200 18,4600 18,0600 111.726 2.044.277,00
28/2/2025 18,3400 -0,86% 18,5000 18,5000 18,2600 190.938 3.503.180,42
27/2/2025 18,5000 1,20% 18,2000 18,5000 17,9600 191.730 3.501.793,00
26/2/2025 18,2800 -1,08% 18,5200 18,5600 18,2800 146.394 2.698.348,82
25/2/2025 18,4800 -1,60% 18,6000 18,7800 18,4600 106.064 1.967.750,66
24/2/2025 18,7800 -0,63% 18,9000 18,9000 18,6200 109.183 2.049.058,76
21/2/2025 18,9000 0,00% 18,9000 18,9200 18,7800 78.944 1.487.859,60
20/2/2025 18,9000 0,21% 18,8000 18,9000 18,6800 39.982 751.726,90
19/2/2025 18,8600 -0,84% 19,0200 19,0600 18,7400 58.489 1.104.661,62
18/2/2025 19,0200 -0,11% 19,0400 19,0600 18,8000 52.244 991.230,68
17/2/2025 19,0400 -0,10% 19,1000 19,1000 18,8800 37.063 703.861,16
14/2/2025 19,0600 0,42% 18,9000 19,0600 18,8800 80.469 1.527.107,28
13/2/2025 18,9800 0,85% 18,9400 18,9800 18,8000 135.938 2.570.081,06
12/2/2025 18,8200 0,64% 18,7000 18,8800 18,6200 123.625 2.321.594,22
11/2/2025 18,7000 -0,21% 18,7000 18,7800 18,6600 92.743 1.734.914,08
10/2/2025 18,7400 0,43% 18,6600 18,7400 18,5800 104.695 1.955.229,64
07/2/2025 18,6600 0,86% 18,5000 18,6800 18,4600 82.151 1.526.031,96
06/2/2025 18,5000 1,43% 18,3000 18,5000 18,2600 139.066 2.558.494,98
05/2/2025 18,2400 0,88% 18,0600 18,3200 17,9600 134.270 2.430.729,80
04/2/2025 18,0800 -0,66% 18,2000 18,2600 18,0000 131.005 2.368.358,98
03/2/2025 18,2000 -2,57% 18,4600 18,4800 18,1600 142.120 2.594.442,08
31/1/2025 18,6800 1,19% 18,4600 18,6800 18,4600 48.509 901.877,08
30/1/2025 18,4600 0,00% 18,4000 18,5000 18,3600 46.874 864.393,08
29/1/2025 18,4600 0,11% 18,4200 18,5200 18,4200 63.079 1.165.278,86
28/1/2025 18,4400 -0,32% 18,6000 18,6000 18,4400 102.512 1.897.852,90
27/1/2025 18,5000 -1,07% 18,6000 18,6600 18,4400 68.546 1.270.904,36
24/1/2025 18,7000 -0,11% 18,7800 18,8000 18,6600 35.339 662.234,36
23/1/2025 18,7200 0,00% 18,6000 18,8400 18,6000 68.617 1.286.772,16
22/1/2025 18,7200 1,08% 18,5200 18,8600 18,4600 115.724 2.166.152,94
21/1/2025 18,5200 0,65% 18,4000 18,5200 18,2400 75.254 1.386.906,72
20/1/2025 18,4000 0,00% 18,3800 18,4600 18,3600 66.599 1.225.992,00
17/1/2025 18,4000 0,22% 18,3400 18,4400 18,2000 79.374 1.454.791,86
16/1/2025 18,3600 0,00% 18,3000 18,4200 18,1800 63.155 1.155.433,84
15/1/2025 18,3600 -0,22% 18,3800 18,4000 18,2400 53.751 984.415,10
14/1/2025 18,4000 -0,33% 18,4800 18,4800 18,3200 111.104 2.041.700,02
13/1/2025 18,4600 -0,11% 18,4000 18,4800 18,3400 42.675 786.171,06
10/1/2025 18,4800 -0,54% 18,6000 18,6000 18,4000 63.871 1.182.299,74
09/1/2025 18,5800 0,11% 18,6000 18,6000 18,3800 85.675 1.582.992,54
08/1/2025 18,5600 0,22% 18,5200 18,5800 18,4600 56.602 1.047.883,26
07/1/2025 18,5200 0,11% 18,6400 18,6400 18,4600 57.185 1.057.861,52
03/1/2025 18,5000 0,11% 18,5600 18,7400 18,4000 129.047 2.398.705,94
02/1/2025 18,4800 0,00% 18,6200 18,6200 18,4200 71.575 1.322.349,10
31/12/2024 18,4800 0,87% 18,3000 18,6000 18,3000 105.166 1.943.928,32
30/12/2024 18,3200 -0,87% 18,4800 18,4800 18,3200 99.148 1.822.334,62
27/12/2024 18,4800 0,33% 18,4000 18,5200 18,3400 115.106 2.120.454,12
24/12/2024 18,4200 0,00% 18,2000 18,5000 18,2000 190.685 3.501.089,92
23/12/2024 18,4200 1,21% 18,2000 18,5000 18,2000 190.685 3.501.089,92
20/12/2024 18,2000 -1,19% 18,4000 18,5600 18,2000 357.213 6.545.221,42
19/12/2024 18,4200 0,22% 18,3000 18,5400 18,2800 154.891 2.843.661,44
18/12/2024 18,3800 0,00% 18,3400 18,4800 18,3200 87.772 1.613.360,58
17/12/2024 18,3800 -0,22% 18,3800 18,5200 18,3000 242.441 4.455.976,56
16/12/2024 18,4200 -0,65% 18,5200 18,5200 18,3400 137.910 2.537.474,52
13/12/2024 18,5400 0,43% 18,5000 18,6000 18,3600 127.222 2.354.014,64
12/12/2024 18,4600 -0,65% 18,8000 18,9200 18,4200 689.517 12.566.381,90
11/12/2024 18,5800 0,98% 18,5600 18,7400 18,4400 2.975.228 53.671.623,90
10/12/2024 18,4000 -1,39% 18,5000 18,9600 18,4000 118.747 2.217.660,90
09/12/2024 18,6600 -0,32% 18,6400 18,9000 18,6400 62.150 1.165.821,20
06/12/2024 18,7200 -0,64% 18,8400 18,9800 18,7200 55.470 1.044.818,16
05/12/2024 18,8400 -0,42% 18,9200 19,1400 18,8400 93.373 1.770.971,24
04/12/2024 18,9200 0,75% 18,7200 19,0000 18,7200 99.829 1.888.364,26
03/12/2024 18,7800 -0,21% 18,8200 18,8800 18,6800 87.147 1.635.371,18
02/12/2024 18,8200 1,07% 18,5000 19,0800 18,5000 114.558 2.160.630,20
29/11/2024 18,6200 0,22% 18,5400 18,7000 18,4600 181.211 3.365.872,40
28/11/2024 18,5800 0,43% 18,5200 18,6400 18,3600 160.795 2.980.797,06
27/11/2024 18,5000 0,76% 18,3000 18,5000 18,2400 87.817 1.611.084,98
26/11/2024 18,3600 0,88% 18,2000 18,5000 18,1800 179.687 3.293.936,28
25/11/2024 18,2000 1,68% 17,9000 18,4600 17,9000 264.740 4.827.119,28
22/11/2024 17,9000 1,82% 17,5000 18,0600 17,4800 181.458 3.239.535,48
21/11/2024 17,5800 2,45% 17,2400 17,7000 17,1600 118.911 2.077.486,96
20/11/2024 17,1600 0,47% 17,0800 17,2400 16,9200 74.041 1.269.354,12
19/11/2024 17,0800 -1,50% 17,3000 17,4800 16,6800 242.432 4.142.475,04
18/11/2024 17,3400 -0,91% 17,2800 17,5000 17,2800 91.572 1.589.148,62
15/11/2024 17,5000 0,34% 17,3800 17,5000 17,2800 104.649 1.815.379,20
14/11/2024 17,4400 0,46% 17,3600 17,5000 17,3000 61.504 1.071.586,90
13/11/2024 17,3600 -0,23% 17,5600 17,5600 17,2800 53.293 927.512,46
12/11/2024 17,4000 -0,23% 17,3600 17,5600 17,3000 83.599 1.455.493,66
11/11/2024 17,4400 -0,11% 17,5600 17,5600 17,2800 83.951 1.461.867,68
08/11/2024 17,4600 -0,11% 17,5000 17,5600 17,4200 68.465 1.196.019,48
07/11/2024 17,4800 0,46% 17,4000 17,5200 17,3200 61.600 1.072.737,30
06/11/2024 17,4000 1,52% 17,2000 17,4400 17,1800 113.016 1.959.318,78
05/11/2024 17,1400 0,47% 17,0400 17,2000 17,0000 31.600 540.821,20
04/11/2024 17,0600 -0,58% 17,1000 17,2600 16,9400 53.240 907.882,04
01/11/2024 17,1600 -0,81% 17,3000 17,3600 17,1400 41.678 718.463,10
31/10/2024 17,3000 -1,03% 17,4800 17,5000 17,2600 94.648 1.642.393,22
30/10/2024 17,4800 0,11% 17,4200 17,6400 17,2600 127.940 2.237.127,16
29/10/2024 17,4600 -0,11% 17,4800 17,6200 17,4600 71.740 1.256.980,80
25/10/2024 17,4800 -0,11% 17,4400 17,5800 17,2400 71.331 1.241.823,10
24/10/2024 17,5000 0,81% 17,3600 17,5200 17,2400 50.398 875.407,96
23/10/2024 17,3600 -0,46% 17,4600 17,4600 17,1600 47.077 814.883,90
22/10/2024 17,4400 -1,58% 17,6000 17,7200 17,3000 91.015 1.585.556,94
21/10/2024 17,7200 0,00% 17,6000 17,8600 17,4600 77.957 1.376.167,36
18/10/2024 17,7200 0,34% 17,6600 17,7200 17,5000 68.475 1.203.441,98
17/10/2024 17,6600 0,46% 17,4400 17,6600 17,4400 52.726 925.396,22
16/10/2024 17,5800 0,46% 17,5200 17,6200 17,3600 45.229 791.529,36
15/10/2024 17,5000 -0,23% 17,5400 17,5800 17,3400 67.861 1.183.238,90
14/10/2024 17,5400 -0,90% 17,7000 17,7200 17,4200 62.741 1.100.801,76
11/10/2024 17,7000 0,68% 17,6000 17,7200 17,5000 110.701 1.953.996,06
10/10/2024 17,5800 -0,57% 17,6400 17,6800 17,5200 39.806 700.121,28
09/10/2024 17,6800 1,73% 17,3800 17,7600 17,3800 124.938 2.202.695,12
08/10/2024 17,3800 1,28% 17,1600 17,3800 17,1200 64.475 1.111.043,30
07/10/2024 17,1600 -1,72% 17,5000 17,5000 17,1600 29.155 503.278,30
04/10/2024 17,4600 0,46% 17,3800 17,4600 17,3000 26.025 451.917,24
03/10/2024 17,3800 -0,34% 17,4400 17,5000 17,2200 98.960 1.719.594,08
02/10/2024 17,4400 0,00% 17,6000 17,7000 17,3800 79.584 1.393.814,06